中航沈飞 sh.600760
45.44
-1.13%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.87 | 53.87 | 51.71 | 52.77 | -0.26% | 17.25 | 1.19% |
| 2025-06-23 | 53.07 | 53.64 | 52.55 | 52.91 | -0.06% | 12.42 | 0.85% |
| 2025-06-20 | 53.27 | 53.67 | 52.64 | 52.94 | -0.75% | 12.32 | 0.84% |
| 2025-06-19 | 54.51 | 54.51 | 52.44 | 53.34 | -3.27% | 22.96 | 1.56% |
| 2025-06-18 | 55.36 | 56.73 | 54.57 | 55.14 | -0.41% | 22.08 | 1.44% |
| 2025-06-17 | 54.27 | 56.41 | 53.62 | 55.37 | +1.87% | 20.87 | 1.38% |
| 2025-06-16 | 54.76 | 55.01 | 53.12 | 54.35 | -0.75% | 22.19 | 1.48% |
| 2025-06-13 | 54.29 | 55.21 | 53.05 | 54.76 | +3.04% | 34.42 | 2.30% |
| 2025-06-12 | 52.87 | 54.31 | 52.83 | 53.15 | -0.21% | 14.78 | 1.00% |
| 2025-06-11 | 52.74 | 53.64 | 52.32 | 53.26 | +0.95% | 15.52 | 1.06% |
| 2025-06-10 | 53.42 | 53.68 | 52.24 | 52.76 | -3.22% | 28.39 | 1.95% |
| 2025-06-09 | 52.87 | 54.86 | 52.44 | 54.51 | +9.30% | 49.87 | 3.33% |
| 2025-06-06 | 50.37 | 51.37 | 49.85 | 49.88 | +0.81% | 16.53 | 1.19% |
| 2025-06-05 | 49.26 | 49.81 | 48.58 | 49.48 | +0.49% | 10.02 | 0.74% |
| 2025-06-04 | 49.28 | 49.31 | 48.68 | 49.24 | -0.04% | 8.33 | 0.62% |
| 2025-06-03 | 48.38 | 49.88 | 48.13 | 49.26 | +2.81% | 18.41 | 1.36% |
| 2025-05-30 | 47.23 | 48.54 | 46.83 | 47.91 | +0.95% | 11.94 | 0.91% |
| 2025-05-29 | 47.01 | 47.71 | 46.81 | 47.46 | +0.70% | 8.38 | 0.64% |
| 2025-05-28 | 47.39 | 48.06 | 47.05 | 47.13 | -0.84% | 7.80 | 0.59% |
| 2025-05-27 | 47.91 | 48.47 | 46.99 | 47.53 | -1.41% | 9.92 | 0.76% |